Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Software & Services Sector (CIX: MSECTOR823 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 1246 1246 1246 0 -14.08(-1.12%)
Dec 30, 2009 1253 1265 1248 1261 0 +3.53(+0.28%)
Dec 29, 2009 1255 1269 1248 1257 0 +1.63(+0.13%)
Dec 28, 2009 1260 1269 1246 1255 0 -3.01(-0.24%)
Dec 24, 2009 1254 1264 1248 1258 0 +7.76(+0.62%)
Dec 23, 2009 1227 1258 1221 1251 0 +24.88(+2.03%)
Dec 22, 2009 1214 1230 1206 1226 0 +14.08(+1.16%)
Dec 21, 2009 1213 1223 1205 1212 0 +1.97(+0.16%)
Dec 18, 2009 1211 1220 1195 1210 0 +4.35(+0.36%)
Dec 17, 2009 1214 1222 1193 1205 0 -20.23(-1.65%)
Dec 16, 2009 1217 1235 1211 1226 0 +9.94(+0.82%)
Dec 15, 2009 1210 1225 1199 1216 0 +1.60(+0.13%)
Dec 14, 2009 1210 1220 1202 1214 0 +8.27(+0.69%)
Dec 11, 2009 1202 1213 1192 1206 0 +8.60(+0.72%)
Dec 10, 2009 1194 1212 1188 1197 0 +6.38(+0.54%)
Dec 09, 2009 1193 1204 1177 1191 0 -4.50(-0.38%)
Dec 08, 2009 1201 1211 1177 1195 0 -13.81(-1.14%)
Dec 07, 2009 1208 1232 1193 1209 0 +15.58(+1.31%)
Dec 04, 2009 1184 1201 1172 1194 0 +19.27(+1.64%)
Dec 03, 2009 1204 1211 1172 1174 0 -23.14(-1.93%)
Dec 02, 2009 1189 1211 1184 1197 0 +9.06(+0.76%)
Dec 01, 2009 1151 1199 1144 1188 0 +41.95(+3.66%)
Nov 30, 2009 1168 1173 1124 1146 0 -24.76(-2.11%)
Nov 27, 2009 1176 1187 1156 1171 0 -26.50(-2.21%)
Nov 25, 2009 1198 1198 1198 0 -6.06(-0.50%)
Nov 24, 2009 1214 1218 1197 1204 0 -12.38(-1.02%)
Nov 23, 2009 1202 1222 1195 1216 0 +23.41(+1.96%)
Nov 20, 2009 1196 1205 1183 1193 0 -10.18(-0.85%)
Nov 19, 2009 1217 1222 1194 1203 0 -18.72(-1.53%)
Nov 18, 2009 1221 1233 1206 1222 0 -1.95(-0.16%)
Nov 17, 2009 1225 1235 1213 1224 0 -4.62(-0.38%)
Nov 16, 2009 1215 1236 1209 1228 0 +16.07(+1.33%)
Nov 13, 2009 1199 1215 1192 1212 0 +12.62(+1.05%)
Nov 12, 2009 1223 1230 1195 1199 0 -24.84(-2.03%)
Nov 11, 2009 1228 1234 1217 1224 0 +2.72(+0.22%)
Nov 10, 2009 1227 1236 1214 1222 0 -5.40(-0.44%)
Nov 09, 2009 1209 1234 1205 1227 0 +22.15(+1.84%)
Nov 06, 2009 1197 1218 1188 1205 0 +2.16(+0.18%)
Nov 05, 2009 1185 1207 1178 1203 0 +32.61(+2.79%)
Nov 04, 2009 1173 1187 1160 1170 0 -5.42(-0.46%)
Nov 03, 2009 1164 1179 1151 1176 0 +3.63(+0.31%)
Nov 02, 2009 1172 1185 1155 1172 0 -0.61(-0.05%)
Oct 30, 2009 1179 1195 1134 1172 0 -36.75(-3.04%)
Oct 29, 2009 1178 1220 1170 1209 0 +42.91(+3.68%)
Oct 28, 2009 1184 1196 1157 1166 0 -25.76(-2.16%)
Oct 27, 2009 1218 1223 1181 1192 0 -24.02(-1.98%)
Oct 26, 2009 1221 1246 1208 1216 0 -3.56(-0.29%)
Oct 23, 2009 1220 1240 1207 1220 0 -10.44(-0.85%)
Oct 22, 2009 1212 1240 1199 1230 0 +25.55(+2.12%)
Oct 21, 2009 1205 1230 1199 1205 0 -2.30(-0.19%)
Oct 20, 2009 1197 1218 1191 1207 0 -8.66(-0.71%)
Oct 19, 2009 1205 1224 1191 1216 0 +15.37(+1.28%)
Oct 16, 2009 1202 1212 1187 1200 0 -8.18(-0.68%)
Oct 15, 2009 1208 1218 1197 1208 0 -6.99(-0.58%)
Oct 14, 2009 1217 1230 1200 1215 0 +10.17(+0.84%)
Oct 13, 2009 1208 1216 1198 1205 0 -6.74(-0.56%)
Oct 12, 2009 1206 1219 1196 1212 0 +10.63(+0.88%)
Oct 09, 2009 1195 1208 1185 1201 0 +5.06(+0.42%)
Oct 08, 2009 1189 1206 1183 1196 0 +9.71(+0.82%)
Oct 07, 2009 1177 1192 1167 1186 0 +5.72(+0.48%)
Oct 06, 2009 1157 1188 1153 1181 0 +27.64(+2.40%)
Oct 05, 2009 1143 1162 1129 1153 0 +7.93(+0.69%)
Oct 02, 2009 1140 1163 1125 1145 0 +3.48(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.